Skip to main content
logo
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
414.67
+10.63 (2.63%)
At close: Apr 17, 2026, 4:00 PM EDT
414.61
-0.06 (-0.01%)
After-hours: Apr 17, 2026, 8:00 PM EDT

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026410.67416.00407.41414.67414.672.63%36,932
Apr 16, 2026394.39404.04392.64404.04404.042.74%47,054
Apr 15, 2026389.39393.53386.66393.28393.281.08%30,672
Apr 14, 2026387.03389.36383.21389.06389.062.16%63,444
Apr 13, 2026370.17381.17370.17380.85380.852.69%53,546
Apr 10, 2026367.95374.05367.95370.87370.871.81%51,585
Apr 9, 2026359.39365.00359.39364.29364.291.37%18,427
Apr 8, 2026359.41361.74352.60359.35359.355.42%45,208
Apr 7, 2026338.97341.08333.67340.87340.870.24%15,244
Apr 6, 2026337.63341.79336.98340.07340.071.03%24,137
Apr 2, 2026322.12336.89319.47336.61336.611.33%20,093
Apr 1, 2026330.47336.96330.47332.18332.181.86%21,107
Mar 31, 2026312.59326.72312.21326.12326.126.56%52,955
Mar 30, 2026323.01323.08303.44306.05306.05-4.10%88,743
Mar 27, 2026325.45326.84318.05319.15319.15-2.80%36,750
Mar 26, 2026334.59337.27327.90328.33328.33-3.49%49,224
Mar 25, 2026340.50343.88338.15340.22340.221.60%35,736
Mar 24, 2026326.00337.39326.00334.87334.871.68%43,697
Mar 23, 2026330.31335.00327.19329.34329.342.09%24,493
Mar 20, 2026330.17331.86319.71322.61322.43-2.63%22,839
Mar 19, 2026321.55334.27319.94331.34331.160.78%23,805
Mar 18, 2026332.16333.95328.77328.77328.59-1.10%19,777
Mar 17, 2026336.32337.38331.34332.43332.24-0.37%46,833
Mar 16, 2026334.43338.93333.04333.65333.461.91%63,151
Mar 13, 2026329.71333.25325.01327.40327.220.55%16,956
Mar 12, 2026331.77332.47324.52325.61325.43-3.38%45,235
Mar 11, 2026332.51339.18332.51336.99336.801.59%26,364
Mar 10, 2026330.76337.89330.76331.72331.530.18%39,097
Mar 9, 2026316.48331.56312.00331.12330.942.88%61,015
Mar 6, 2026327.02330.91320.25321.86321.68-3.52%27,495
Mar 5, 2026336.89341.47329.50333.62333.43-1.58%23,210
Mar 4, 2026342.51343.97338.08338.96338.770.16%37,440
Mar 3, 2026342.12343.29334.54338.43338.24-4.93%63,167
Mar 2, 2026342.20355.97341.23355.97355.771.40%63,310
Feb 27, 2026349.44351.30345.97351.04350.84-1.67%40,901
Feb 26, 2026363.33363.36352.16356.99356.79-1.76%28,597
Feb 25, 2026361.51364.66360.99363.39363.191.32%17,319
Feb 24, 2026356.05363.31356.05358.64358.441.53%24,687
Feb 23, 2026354.97356.49350.00353.24353.04-1.05%23,711
Feb 20, 2026352.01360.09352.01356.98356.780.62%13,111
Feb 19, 2026357.07357.07351.00354.78354.58-1.37%56,212
Feb 18, 2026361.73364.32357.01359.71359.51-0.10%18,423
Feb 17, 2026358.35363.16352.61360.07359.87-0.68%26,060
Feb 13, 2026358.51365.07353.04362.54362.340.87%70,281
Feb 12, 2026371.52373.89356.97359.40359.20-2.55%106,735
Feb 11, 2026367.63371.99361.73368.80368.592.31%25,542
Feb 10, 2026362.54365.87360.00360.49360.29-0.33%17,993
Feb 9, 2026356.34363.56356.34361.68361.480.80%25,403
Feb 6, 2026349.01359.95348.27358.80358.603.71%45,547
Feb 5, 2026340.43349.31338.00345.95345.76-0.15%32,874